Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 25.26 | 26.25 | 24.14 | 24.39 | 0 | -2.10(-7.92%) |
Feb 26, 2009 | 26.37 | 28.29 | 25.71 | 26.49 | 3,779,544 | +0.88(+3.43%) |
Feb 25, 2009 | 25.38 | 26.57 | 23.84 | 25.61 | 3,587,975 | -0.35(-1.33%) |
Feb 24, 2009 | 23.56 | 25.96 | 22.56 | 25.96 | 4,566,176 | +2.42(+10.28%) |
Feb 23, 2009 | 23.71 | 24.74 | 22.78 | 23.54 | 3,413,785 | +0.15(+0.63%) |
Feb 20, 2009 | 21.86 | 24.30 | 21.26 | 23.39 | 6,109,877 | +1.20(+5.41%) |
Feb 19, 2009 | 24.19 | 24.42 | 21.92 | 22.19 | 3,537,725 | -1.82(-7.58%) |
Feb 18, 2009 | 23.94 | 24.16 | 22.86 | 24.01 | 3,320,275 | +0.69(+2.94%) |
Feb 17, 2009 | 24.29 | 24.32 | 23.26 | 23.32 | 3,328,700 | -1.27(-5.17%) |
Feb 13, 2009 | 25.35 | 25.96 | 24.51 | 24.60 | 2,965,911 | -1.11(-4.30%) |
Feb 12, 2009 | 25.10 | 26.28 | 24.22 | 25.70 | 4,718,911 | +0.30(+1.18%) |
Feb 11, 2009 | 25.99 | 26.32 | 24.71 | 25.40 | 3,778,973 | +0.15(+0.61%) |
Feb 10, 2009 | 26.55 | 27.61 | 25.13 | 25.25 | 5,193,492 | -2.36(-8.54%) |
Feb 09, 2009 | 27.08 | 28.81 | 26.90 | 27.61 | 2,690,179 | +0.22(+0.80%) |
Feb 06, 2009 | 25.90 | 27.63 | 25.78 | 27.39 | 4,953,867 | +1.89(+7.39%) |
Feb 05, 2009 | 25.27 | 26.34 | 23.98 | 25.50 | 4,150,832 | +0.01(+0.05%) |
Feb 04, 2009 | 25.30 | 26.27 | 24.78 | 25.49 | 2,407,584 | +0.68(+2.74%) |
Feb 03, 2009 | 26.30 | 26.30 | 24.39 | 24.81 | 2,695,926 | -1.14(-4.39%) |
Feb 02, 2009 | 25.56 | 26.22 | 25.22 | 25.95 | 3,043,569 | +0.02(+0.08%) |
Jan 30, 2009 | 26.97 | 27.53 | 25.79 | 25.93 | 0 | -0.71(-2.68%) |
Jan 29, 2009 | 27.37 | 28.01 | 26.59 | 26.64 | 2,343,312 | -1.43(-5.10%) |
Jan 28, 2009 | 26.69 | 28.65 | 26.69 | 28.07 | 5,333,324 | +2.88(+11.43%) |
Jan 27, 2009 | 24.92 | 25.44 | 24.32 | 25.20 | 2,630,827 | +0.74(+3.02%) |
Jan 26, 2009 | 25.08 | 25.81 | 24.05 | 24.46 | 4,530,457 | -0.45(-1.82%) |
Jan 23, 2009 | 23.20 | 25.37 | 22.64 | 24.91 | 5,627,962 | +0.76(+3.15%) |
Jan 22, 2009 | 26.26 | 27.05 | 22.34 | 24.15 | 8,476,038 | -1.11(-4.38%) |
Jan 21, 2009 | 24.72 | 25.48 | 23.24 | 25.26 | 5,806,170 | +1.53(+6.46%) |
Jan 20, 2009 | 25.52 | 26.10 | 23.52 | 23.72 | 5,381,002 | -2.89(-10.84%) |
Jan 16, 2009 | 28.97 | 29.52 | 25.66 | 26.61 | 5,374,640 | -1.77(-6.25%) |
Jan 15, 2009 | 29.81 | 29.82 | 27.03 | 28.38 | 5,349,752 | -1.73(-5.73%) |
Jan 14, 2009 | 30.05 | 30.74 | 29.54 | 30.11 | 2,764,096 | -1.21(-3.87%) |
Jan 13, 2009 | 29.87 | 32.17 | 29.87 | 31.32 | 3,556,701 | +1.03(+3.39%) |
Jan 12, 2009 | 32.25 | 32.25 | 29.93 | 30.29 | 2,797,437 | -1.76(-5.49%) |
Jan 09, 2009 | 32.59 | 33.15 | 31.61 | 32.05 | 2,885,411 | -0.80(-2.43%) |
Jan 08, 2009 | 33.32 | 33.49 | 32.14 | 32.85 | 2,608,235 | -0.20(-0.60%) |
Jan 07, 2009 | 34.78 | 34.80 | 32.81 | 33.05 | 3,873,845 | -2.49(-7.01%) |
Jan 06, 2009 | 35.67 | 36.26 | 34.50 | 35.54 | 3,003,248 | -0.41(-1.15%) |
Jan 05, 2009 | 37.24 | 37.40 | 35.85 | 35.96 | 2,198,484 | -2.24(-5.86%) |
Jan 02, 2009 | 39.14 | 39.37 | 37.05 | 38.20 | 0 | -0.06(-0.16%) |
Jan 01, 2009 | 36.95 | 38.44 | 36.80 | 38.26 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 36.95 | 38.44 | 36.80 | 38.26 | 1,428,390 | +1.46(+3.97%) |
Dec 30, 2008 | 35.64 | 36.96 | 35.49 | 36.80 | 1,192,972 | +1.06(+2.96%) |
Dec 29, 2008 | 36.66 | 36.94 | 34.85 | 35.74 | 1,482,498 | -1.17(-3.18%) |
Dec 26, 2008 | 37.62 | 38.19 | 36.48 | 36.91 | 769,574 | -0.36(-0.97%) |
Dec 24, 2008 | 35.90 | 37.42 | 35.90 | 37.27 | 549,755 | +1.35(+3.77%) |
Dec 23, 2008 | 37.02 | 37.34 | 35.21 | 35.92 | 1,399,385 | -0.90(-2.44%) |
Dec 22, 2008 | 37.83 | 37.84 | 36.36 | 36.82 | 1,839,537 | -0.47(-1.27%) |
Dec 19, 2008 | 39.32 | 39.32 | 36.86 | 37.29 | 5,229,166 | -2.51(-6.30%) |
Dec 18, 2008 | 41.12 | 41.46 | 39.61 | 39.80 | 1,215,782 | -1.11(-2.70%) |
Dec 17, 2008 | 39.98 | 41.53 | 39.78 | 40.90 | 1,530,962 | +0.13(+0.33%) |
Dec 16, 2008 | 38.90 | 41.49 | 38.82 | 40.77 | 2,745,298 | +2.65(+6.96%) |
Dec 15, 2008 | 40.24 | 40.24 | 37.18 | 38.12 | 1,322,894 | -1.25(-3.17%) |
Dec 12, 2008 | 38.15 | 39.97 | 37.57 | 39.36 | 0 | +0.08(+0.20%) |
Dec 11, 2008 | 42.72 | 43.04 | 39.19 | 39.28 | 1,850,289 | -3.91(-9.06%) |
Dec 10, 2008 | 43.49 | 44.49 | 41.63 | 43.19 | 1,398,506 | -0.57(-1.29%) |
Dec 09, 2008 | 46.08 | 46.61 | 43.41 | 43.76 | 1,505,077 | -2.54(-5.48%) |
Dec 08, 2008 | 46.24 | 47.29 | 44.86 | 46.30 | 2,012,828 | +1.07(+2.36%) |
Dec 05, 2008 | 40.02 | 45.41 | 40.02 | 45.23 | 2,258,365 | +3.80(+9.18%) |
Dec 04, 2008 | 40.68 | 43.65 | 40.49 | 41.43 | 1,742,618 | -0.05(-0.13%) |
Dec 03, 2008 | 39.13 | 41.61 | 37.92 | 41.48 | 1,491,393 | +1.61(+4.03%) |
Dec 02, 2008 | 37.76 | 39.98 | 37.19 | 39.88 | 1,891,364 | +2.41(+6.42%) |